Skip to main content
logo
Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
26.51
+0.03 (0.11%)
Jun 3, 2026, 11:33 AM EDT - Market open

TSRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.4826.4826.4826.4826.480.24%782
Jun 1, 202626.6526.7426.4226.4226.42-1.69%1,272
May 29, 202627.0027.0026.8126.8726.87-0.66%678
May 28, 202627.0427.0527.0427.0527.05-0.19%634
May 27, 202627.2127.2527.1027.1027.10-0.41%694
May 26, 202627.2627.2727.2627.2727.210.31%428
May 22, 202627.2027.2027.1827.1827.130.11%323
May 21, 202627.0027.1527.0027.1527.100.03%1,194
May 20, 202627.0327.1427.0327.1427.090.72%916
May 19, 202626.8526.9626.8526.9526.900.39%723
May 18, 202626.7726.8526.7426.8526.791.51%2,041
May 15, 202626.4726.4726.4526.4526.40-0.68%435
May 14, 202626.7426.7826.6326.6326.58-0.25%952
May 13, 202626.7926.7926.6026.6926.64-1.03%1,124
May 12, 202627.0527.0526.8926.9726.92-0.20%1,286
May 11, 202627.1427.1427.0327.0326.97-0.26%631
May 8, 202627.1027.1427.1027.1027.040.19%709
May 7, 202626.9527.0926.8727.0526.990.13%588
May 6, 202626.9327.0926.9327.0126.960.80%1,110
May 5, 202626.6626.8026.6526.7926.740.47%608
May 4, 202626.8826.8826.6426.6726.62-0.75%1,306
May 1, 202626.8926.9726.8726.8726.82-0.36%884
Apr 30, 202626.9426.9826.8526.9726.910.74%1,581
Apr 29, 202626.8226.8226.7326.7726.72-0.60%709
Apr 28, 202626.6926.9326.6926.9326.880.95%689
Apr 27, 202626.8226.8226.6526.6826.63-0.14%1,230
Apr 24, 202626.8026.8126.6826.7126.66-0.28%1,417
Apr 23, 202626.6626.7926.6626.7926.740.89%1,838
Apr 22, 202626.8026.8026.4926.5526.50-1.52%16,826
Apr 21, 202627.1527.1727.1027.1226.91-1.17%11,092
Apr 20, 202627.3227.4727.3227.4427.230.59%1,614
Apr 17, 202627.0127.3027.0127.2827.071.80%18,717
Apr 16, 202626.7626.8026.7626.8026.590.39%737
Apr 15, 202626.6926.6926.6926.6926.490.10%338
Apr 14, 202626.5926.6726.5926.6726.470.58%407
Apr 13, 202626.5126.5126.5126.5126.31-0.45%117
Apr 10, 202626.6026.6326.6026.6326.430.53%292
Apr 9, 202626.5026.5026.5026.5026.291.04%138
Apr 8, 202626.2226.2226.2226.2226.021.24%303
Apr 7, 202625.7425.9025.7425.9025.701.11%211
Apr 6, 202625.6725.6725.6125.6125.42-0.40%596
Apr 2, 202625.7025.7225.6025.7225.521.16%749
Apr 1, 202625.2825.4725.2825.4225.230.57%774
Mar 31, 202625.2325.2825.2325.2825.090.46%1,136
Mar 30, 202625.1625.2925.1625.1624.970.61%1,357
Mar 27, 202625.0225.0225.0125.0124.82-0.64%1,502
Mar 26, 202625.1725.1725.1725.1724.980.12%271
Mar 25, 202625.4325.4325.1425.1424.95-0.58%399
Mar 24, 202625.5825.5825.3825.3825.09-0.05%1,746
Mar 23, 202625.6025.6025.3925.3925.110.32%1,113